Manulife Financial Corporation (MLU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:59AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.65 | 24.65 | 24.64 | 24.64 | 24.64 | - |
| 27 Jun 2024 | 23.94 | 23.97 | 23.94 | 23.97 | 23.97 | - |
| 26 Jun 2024 | 24.52 | 24.56 | 24.52 | 24.56 | 24.56 | - |
| 25 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 24 Jun 2024 | 23.77 | 23.78 | 23.77 | 23.78 | 23.78 | - |
| 21 Jun 2024 | 23.79 | 23.83 | 23.79 | 23.83 | 23.83 | - |
| 20 Jun 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 19 Jun 2024 | 23.56 | 23.56 | 23.52 | 23.52 | 23.52 | - |
| 18 Jun 2024 | 23.56 | 23.56 | 23.52 | 23.54 | 23.54 | - |
| 17 Jun 2024 | 23.24 | 23.25 | 23.24 | 23.25 | 23.25 | - |
| 14 Jun 2024 | 23.24 | 23.24 | 23.21 | 23.23 | 23.23 | - |
| 13 Jun 2024 | 23.64 | 23.64 | 23.49 | 23.49 | 23.49 | - |
| 12 Jun 2024 | 23.78 | 23.80 | 23.78 | 23.80 | 23.80 | - |
| 11 Jun 2024 | 24.13 | 24.13 | 24.11 | 24.11 | 24.11 | - |
| 10 Jun 2024 | 23.75 | 23.77 | 23.75 | 23.76 | 23.76 | - |
| 07 Jun 2024 | 23.56 | 23.57 | 23.54 | 23.54 | 23.54 | - |
| 06 Jun 2024 | 23.50 | 23.52 | 23.49 | 23.52 | 23.52 | - |
| 05 Jun 2024 | 23.55 | 23.57 | 23.55 | 23.57 | 23.57 | - |
| 04 Jun 2024 | 23.49 | 23.50 | 23.48 | 23.50 | 23.50 | - |
| 03 Jun 2024 | 23.77 | 23.77 | 23.71 | 23.71 | 23.71 | - |
| 31 May 2024 | 23.50 | 23.51 | 23.49 | 23.49 | 23.49 | - |
| 30 May 2024 | 23.31 | 23.31 | 23.30 | 23.30 | 23.30 | - |
| 29 May 2024 | 23.85 | 23.85 | 23.82 | 23.82 | 23.82 | - |
| 28 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 27 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 24 May 2024 | 23.94 | 23.95 | 23.93 | 23.95 | 23.95 | - |
| 23 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 22 May 2024 | 24.03 | 24.06 | 24.03 | 24.06 | 24.06 | - |
| 21 May 2024 | 24.03 | 24.51 | 24.03 | 24.24 | 24.24 | 30 |
| 21 May 2024 | 0.4 Dividend | |||||
| 20 May 2024 | 24.32 | 24.34 | 24.31 | 24.33 | 23.93 | - |
| 17 May 2024 | 24.06 | 24.06 | 24.05 | 24.05 | 23.65 | - |
| 16 May 2024 | 23.84 | 23.92 | 23.84 | 23.92 | 23.53 | - |
| 15 May 2024 | 23.75 | 23.75 | 23.73 | 23.73 | 23.34 | - |
| 14 May 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.20 | - |
| 13 May 2024 | 23.99 | 23.99 | 23.56 | 23.56 | 23.17 | - |
| 10 May 2024 | 23.76 | 23.76 | 23.75 | 23.75 | 23.36 | - |
| 09 May 2024 | 22.66 | 22.68 | 22.66 | 22.68 | 22.31 | - |
| 08 May 2024 | 22.35 | 22.37 | 22.35 | 22.37 | 22.00 | - |
| 07 May 2024 | 22.40 | 22.52 | 22.40 | 22.50 | 22.13 | 100 |
| 06 May 2024 | 22.14 | 22.14 | 22.13 | 22.13 | 21.77 | - |
| 03 May 2024 | 22.01 | 22.01 | 22.00 | 22.00 | 21.64 | - |
| 02 May 2024 | 21.78 | 21.80 | 21.77 | 21.80 | 21.44 | - |
| 30 Apr 2024 | 21.84 | 21.84 | 21.77 | 21.77 | 21.41 | 75 |
| 29 Apr 2024 | 21.74 | 21.76 | 21.74 | 21.76 | 21.40 | - |
| 26 Apr 2024 | 21.60 | 21.61 | 21.59 | 21.59 | 21.24 | - |
| 25 Apr 2024 | 21.66 | 21.67 | 21.63 | 21.63 | 21.27 | - |
| 24 Apr 2024 | 21.86 | 21.87 | 21.84 | 21.84 | 21.48 | - |
| 23 Apr 2024 | 21.83 | 21.84 | 21.79 | 21.79 | 21.43 | - |
| 22 Apr 2024 | 21.53 | 21.53 | 21.49 | 21.49 | 21.14 | - |
| 19 Apr 2024 | 21.25 | 21.32 | 21.25 | 21.32 | 20.97 | - |
| 18 Apr 2024 | 21.23 | 21.23 | 21.21 | 21.21 | 20.86 | - |
| 17 Apr 2024 | 21.23 | 21.27 | 21.23 | 21.27 | 20.92 | - |
| 16 Apr 2024 | 21.41 | 21.42 | 21.41 | 21.42 | 21.07 | - |
| 15 Apr 2024 | 21.92 | 21.92 | 21.91 | 21.91 | 21.55 | - |
| 12 Apr 2024 | 22.02 | 22.05 | 22.02 | 22.05 | 21.69 | - |
| 11 Apr 2024 | 22.24 | 22.24 | 22.23 | 22.24 | 21.87 | - |
| 10 Apr 2024 | 22.53 | 22.53 | 22.52 | 22.52 | 22.15 | - |
| 09 Apr 2024 | 22.48 | 22.48 | 22.46 | 22.46 | 22.09 | - |
| 08 Apr 2024 | 22.27 | 22.32 | 22.27 | 22.32 | 21.95 | - |
| 05 Apr 2024 | 22.27 | 22.27 | 22.24 | 22.25 | 21.88 | - |
| 04 Apr 2024 | 22.48 | 22.48 | 22.46 | 22.46 | 22.09 | - |
| 03 Apr 2024 | 22.45 | 22.48 | 22.45 | 22.45 | 22.08 | - |
| 02 Apr 2024 | 22.70 | 22.71 | 22.53 | 22.53 | 22.16 | - |
| 28 Mar 2024 | 22.60 | 22.84 | 22.60 | 22.84 | 22.46 | - |
| 27 Mar 2024 | 22.12 | 22.34 | 22.12 | 22.34 | 21.97 | - |
| 26 Mar 2024 | 22.18 | 22.28 | 22.18 | 22.28 | 21.91 | - |
| 25 Mar 2024 | 21.96 | 22.16 | 21.96 | 22.16 | 21.80 | - |
| 22 Mar 2024 | 22.30 | 22.32 | 22.26 | 22.26 | 21.89 | - |
| 21 Mar 2024 | 22.10 | 22.72 | 22.10 | 22.72 | 22.35 | 1,000 |
| 20 Mar 2024 | 22.06 | 22.16 | 22.06 | 22.16 | 21.80 | - |
| 19 Mar 2024 | 21.96 | 22.00 | 21.96 | 21.98 | 21.62 | - |
| 18 Mar 2024 | 21.96 | 22.00 | 21.96 | 22.00 | 21.64 | - |
| 15 Mar 2024 | 22.00 | 22.04 | 22.00 | 22.04 | 21.68 | - |
| 14 Mar 2024 | 22.04 | 22.04 | 21.88 | 21.88 | 21.52 | - |
| 13 Mar 2024 | 21.68 | 21.72 | 21.52 | 21.72 | 21.36 | - |
| 12 Mar 2024 | 21.58 | 21.60 | 21.56 | 21.60 | 21.24 | - |
| 11 Mar 2024 | 21.48 | 21.48 | 21.42 | 21.46 | 21.11 | - |
| 08 Mar 2024 | 21.70 | 21.72 | 21.70 | 21.72 | 21.36 | - |
| 07 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.36 | - |
| 06 Mar 2024 | 21.96 | 22.00 | 21.96 | 22.00 | 21.64 | - |
| 05 Mar 2024 | 21.88 | 21.88 | 21.82 | 21.82 | 21.46 | - |
| 04 Mar 2024 | 21.78 | 21.80 | 21.78 | 21.80 | 21.44 | - |
| 01 Mar 2024 | 21.78 | 21.78 | 21.74 | 21.74 | 21.38 | - |
| 29 Feb 2024 | 21.70 | 21.70 | 21.66 | 21.66 | 21.30 | - |
| 28 Feb 2024 | 22.04 | 22.04 | 22.02 | 22.04 | 21.68 | - |
| 27 Feb 2024 | 22.40 | 22.40 | 22.30 | 22.30 | 21.93 | - |
| 27 Feb 2024 | 0.4 Dividend | |||||
| 26 Feb 2024 | 22.22 | 22.58 | 22.20 | 22.58 | 21.82 | 1 |
| 23 Feb 2024 | 22.20 | 22.22 | 22.20 | 22.22 | 21.47 | - |
| 22 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.24 | - |
| 21 Feb 2024 | 22.34 | 22.34 | 22.30 | 22.30 | 21.54 | - |
| 20 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.05 | - |
| 19 Feb 2024 | 22.84 | 22.92 | 22.84 | 22.92 | 22.14 | - |
| 16 Feb 2024 | 22.80 | 23.12 | 22.80 | 23.12 | 22.34 | 50 |
| 15 Feb 2024 | 21.36 | 21.52 | 20.94 | 21.02 | 20.31 | 135 |
| 14 Feb 2024 | 20.56 | 20.60 | 20.56 | 20.60 | 19.90 | - |
| 13 Feb 2024 | 20.82 | 20.82 | 20.40 | 20.40 | 19.71 | - |
| 12 Feb 2024 | 20.74 | 20.78 | 20.74 | 20.78 | 20.08 | - |
| 09 Feb 2024 | 20.66 | 20.70 | 20.66 | 20.70 | 20.00 | 1,105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.